Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.682 | 9.682 | 9.682 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.664 | 9.682 | 9.592 | 9.682 | 4,298 | -0.13(-1.28%) |
Aug 29, 2018 | 9.781 | 9.880 | 9.763 | 9.808 | 8,249 | +0.00(+0.01%) |
Aug 28, 2018 | 10.06 | 10.06 | 9.782 | 9.808 | 8,034 | -0.23(-2.25%) |
Aug 27, 2018 | 9.916 | 10.35 | 9.808 | 10.03 | 12,997 | +0.23(+2.39%) |
Aug 24, 2018 | 9.592 | 9.916 | 9.592 | 9.799 | 15,002 | +0.28(+2.93%) |
Aug 23, 2018 | 9.853 | 9.853 | 9.475 | 9.520 | 6,160 | -0.32(-3.29%) |
Aug 22, 2018 | 9.943 | 9.943 | 9.774 | 9.844 | 7,401 | +0.07(+0.74%) |
Aug 21, 2018 | 9.736 | 9.790 | 9.691 | 9.772 | 26,069 | +0.03(+0.28%) |
Aug 20, 2018 | 9.682 | 9.755 | 9.617 | 9.745 | 4,029 | +0.07(+0.74%) |
Aug 17, 2018 | 9.367 | 9.718 | 9.367 | 9.673 | 15,113 | +0.20(+2.09%) |
Aug 16, 2018 | 9.601 | 9.781 | 9.466 | 9.475 | 10,388 | -0.11(-1.13%) |
Aug 15, 2018 | 10.08 | 10.08 | 9.583 | 9.583 | 22,483 | -0.61(-6.00%) |
Aug 14, 2018 | 10.75 | 10.75 | 10.12 | 10.20 | 28,449 | -0.14(-1.34%) |
Aug 13, 2018 | 10.64 | 10.64 | 10.28 | 10.33 | 97,231 | -0.40(-3.74%) |
Aug 10, 2018 | 10.74 | 10.74 | 10.72 | 10.73 | 5,445 | -0.04(-0.39%) |
Aug 09, 2018 | 10.82 | 10.82 | 10.73 | 10.78 | 4,479 | -0.02(-0.19%) |
Aug 08, 2018 | 10.81 | 10.81 | 10.77 | 10.80 | 3,223 | -0.03(-0.25%) |
Aug 07, 2018 | 10.96 | 10.96 | 10.82 | 10.82 | 6,133 | -0.17(-1.52%) |
Aug 06, 2018 | 11.08 | 11.08 | 10.91 | 10.99 | 5,913 | -0.06(-0.52%) |
Aug 03, 2018 | 11.02 | 11.12 | 10.97 | 11.05 | 6,667 | +0.08(+0.74%) |
Aug 02, 2018 | 11.11 | 11.11 | 10.89 | 10.97 | 5,971 | -0.16(-1.45%) |
Aug 01, 2018 | 11.11 | 11.13 | 11.10 | 11.13 | 942 | -0.01(-0.08%) |
Jul 31, 2018 | 11.20 | 11.21 | 11.14 | 11.14 | 1,560 | -0.02(-0.16%) |
Jul 30, 2018 | 11.27 | 11.27 | 11.12 | 11.16 | 1,603 | -0.11(-0.96%) |
Jul 27, 2018 | 11.34 | 11.34 | 11.19 | 11.27 | 5,112 | -0.03(-0.26%) |
Jul 26, 2018 | 11.20 | 11.38 | 11.20 | 11.30 | 2,277 | -0.11(-0.93%) |
Jul 25, 2018 | 11.18 | 11.40 | 11.18 | 11.40 | 11,235 | +0.13(+1.15%) |
Jul 24, 2018 | 11.35 | 11.35 | 11.21 | 11.27 | 6,825 | -0.02(-0.19%) |
Jul 23, 2018 | 11.29 | 11.32 | 11.29 | 11.29 | 5,464 | -0.07(-0.63%) |
Jul 20, 2018 | 11.50 | 11.50 | 11.31 | 11.36 | 2,763 | -0.02(-0.16%) |
Jul 19, 2018 | 11.35 | 11.39 | 11.31 | 11.38 | 2,727 | -0.05(-0.47%) |
Jul 18, 2018 | 11.43 | 11.51 | 11.43 | 11.44 | 2,254 | +0.05(+0.47%) |
Jul 17, 2018 | 11.34 | 11.38 | 11.34 | 11.38 | 1,821 | +0.03(+0.23%) |
Jul 16, 2018 | 11.36 | 11.41 | 11.34 | 11.36 | 6,036 | -0.13(-1.13%) |
Jul 13, 2018 | 11.52 | 11.52 | 11.37 | 11.49 | 3,661 | -0.04(-0.35%) |
Jul 12, 2018 | 11.53 | 11.64 | 11.52 | 11.53 | 4,395 | +0.00(+0.00%) |
Jul 11, 2018 | 11.63 | 11.63 | 11.52 | 11.53 | 4,221 | -0.11(-0.92%) |
Jul 10, 2018 | 11.68 | 11.70 | 11.63 | 11.63 | 2,227 | -0.05(-0.47%) |
Jul 09, 2018 | 11.72 | 11.74 | 11.69 | 11.69 | 11,812 | +0.00(+0.01%) |
Jul 06, 2018 | 11.69 | 11.70 | 11.69 | 11.69 | 1,549 | +0.01(+0.06%) |
Jul 05, 2018 | 11.70 | 11.70 | 11.59 | 11.68 | 9,537 | +0.03(+0.23%) |
Jul 03, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.13(+1.09%) | |
Jul 02, 2018 | 11.42 | 11.62 | 11.42 | 11.53 | 13,626 | +0.08(+0.68%) |
Jun 29, 2018 | 11.41 | 11.47 | 11.41 | 11.45 | 3,311 | +0.07(+0.58%) |
Jun 28, 2018 | 11.31 | 11.47 | 11.31 | 11.38 | 1,451 | +0.08(+0.71%) |
Jun 27, 2018 | 11.31 | 11.42 | 11.29 | 11.30 | 3,896 | -0.18(-1.56%) |
Jun 26, 2018 | 11.38 | 11.58 | 11.38 | 11.48 | 5,110 | +0.02(+0.14%) |
Jun 25, 2018 | 11.36 | 11.56 | 11.34 | 11.47 | 1,486 | -0.05(-0.45%) |
Jun 22, 2018 | 11.33 | 11.61 | 11.32 | 11.52 | 5,194 | +0.11(+0.99%) |
Jun 21, 2018 | 11.36 | 11.42 | 11.31 | 11.40 | 3,410 | -0.03(-0.29%) |
Jun 20, 2018 | 11.48 | 11.48 | 11.44 | 11.44 | 2,133 | -0.06(-0.49%) |
Jun 19, 2018 | 11.44 | 11.54 | 11.44 | 11.49 | 1,699 | -0.13(-1.12%) |
Jun 18, 2018 | 11.59 | 11.66 | 11.47 | 11.62 | 5,433 | +0.11(+0.97%) |
Jun 15, 2018 | 11.68 | 11.70 | 11.51 | 17,090 | -0.19(-1.58%) | |
Jun 14, 2018 | 11.74 | 11.74 | 11.64 | 11.70 | 8,526 | +0.02(+0.15%) |
Jun 13, 2018 | 11.70 | 11.73 | 11.62 | 11.68 | 6,196 | +0.09(+0.79%) |
Jun 12, 2018 | 11.61 | 11.74 | 11.48 | 11.59 | 7,161 | -0.11(-0.94%) |
Jun 11, 2018 | 11.72 | 11.73 | 11.68 | 11.70 | 7,818 | +0.04(+0.39%) |
Jun 08, 2018 | 11.70 | 11.71 | 11.65 | 11.65 | 4,231 | -0.00(-0.04%) |
Jun 07, 2018 | 11.63 | 11.72 | 11.56 | 11.66 | 3,501 | -0.02(-0.19%) |
Jun 06, 2018 | 11.68 | 11.68 | 2,642 | +0.11(+0.92%) | ||
Jun 05, 2018 | 11.69 | 11.69 | 11.57 | 11.57 | 1,681 | -0.13(-1.14%) |
Jun 04, 2018 | 11.62 | 11.71 | 11.51 | 11.71 | 2,983 | +0.27(+2.36%) |